Sign In
|
Register
|
About Pleasanton
|
Contact Us
Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast
|
Traffic
Pleasanton News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Pleasanton Gas Prices
Ski And Snow Reports
Financial Markets
American
Asian
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Deli
Fast Food
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Thai
Vietnamese
Attractions
Museums
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Amusement & Water Parks
Biking
Bowling, Billiards & Video Games
Comedy Clubs
Events & Festivals
Fishing
General Attractions
Golfing
Horseback Riding
Movie Theatres
Museums
Theatre
Tours
Wineries & Tasting Rooms
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Environmental Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Motor Freight Transportation and Warehousing
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Solar Power
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Personal Chef
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Health
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export / Wholesale
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bagels
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Continental
Deli
Fast Food
Filipino
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tex-Mex
Thai
Vegetarian
Vietnamese
Wine Bars & Tasting Rooms
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Guns & Gunsmiths
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Martial Arts
Recreation Facilities
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Free Email
Jobs
Search Hotels in Pleasanton
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Opendoor Technologies Inc
(NQ:
OPEN
)
2.480
+0.030 (+1.22%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 15, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2024
2.090
2.125
1.990
1.990
14,684,964
-0.14(-6.35%)
Apr 29, 2024
2.180
2.270
2.100
2.125
11,176,934
-0.02(-0.70%)
Apr 26, 2024
2.100
2.210
2.070
2.140
11,757,895
+0.07(+3.38%)
Apr 25, 2024
2.060
2.160
2.030
2.070
17,314,864
-0.08(-3.72%)
Apr 24, 2024
2.230
2.270
2.120
2.150
10,298,623
-0.08(-3.59%)
Apr 23, 2024
2.180
2.360
2.170
2.230
12,542,129
+0.06(+2.76%)
Apr 22, 2024
2.190
2.210
2.100
2.170
8,615,805
+0.00(+0.00%)
Apr 19, 2024
2.140
2.185
2.110
2.170
10,022,407
+0.02(+0.70%)
Apr 18, 2024
2.180
2.270
2.110
2.155
12,005,586
-0.01(-0.23%)
Apr 17, 2024
2.230
2.280
2.150
2.160
12,302,983
+0.00(+0.00%)
Apr 16, 2024
2.130
2.200
2.100
2.160
12,553,341
-0.03(-1.37%)
Apr 15, 2024
2.370
2.375
2.160
2.190
14,705,350
-0.15(-6.41%)
Apr 12, 2024
2.410
2.420
2.270
2.340
13,013,437
-0.12(-4.88%)
Apr 11, 2024
2.500
2.510
2.380
2.460
10,399,659
+0.01(+0.41%)
Apr 10, 2024
2.550
2.580
2.400
2.450
21,046,718
-0.29(-10.58%)
Apr 09, 2024
2.730
2.770
2.680
2.740
11,362,779
+0.05(+1.86%)
Apr 08, 2024
2.760
2.800
2.650
2.690
10,945,991
-0.01(-0.37%)
Apr 05, 2024
2.720
2.760
2.670
2.700
13,012,653
-0.06(-2.17%)
Apr 04, 2024
2.930
3.010
2.740
2.760
12,258,097
-0.11(-3.83%)
Apr 03, 2024
2.750
2.900
2.750
2.870
10,106,725
+0.09(+3.24%)
Apr 02, 2024
2.760
2.815
2.700
2.780
13,304,091
-0.13(-4.47%)
Apr 01, 2024
3.040
3.060
2.870
2.910
16,254,025
-0.12(-3.96%)
Mar 28, 2024
2.940
3.040
3.030
3.030
23,942,748
+0.08(+2.71%)
Mar 27, 2024
2.970
2.970
2.860
2.950
13,780,495
+0.04(+1.37%)
Mar 26, 2024
2.970
3.030
2.900
2.910
11,881,778
-0.04(-1.36%)
Mar 25, 2024
2.940
3.110
2.925
2.950
15,725,037
-0.03(-1.01%)
Mar 22, 2024
3.080
3.150
2.930
2.980
17,583,238
-0.15(-4.79%)
Mar 21, 2024
3.100
3.180
3.020
3.130
21,176,420
+0.15(+5.03%)
Mar 20, 2024
2.750
3.000
2.715
2.980
18,648,108
+0.24(+8.76%)
Mar 19, 2024
2.810
2.850
2.650
2.740
19,939,008
-0.14(-4.86%)
Mar 18, 2024
2.710
3.030
2.665
2.880
36,144,620
+0.21(+7.87%)
Mar 15, 2024
2.600
2.720
2.510
2.670
30,294,772
+0.04(+1.52%)
Mar 14, 2024
2.820
2.830
2.580
2.630
19,019,660
-0.23(-8.04%)
Mar 13, 2024
2.860
3.000
2.835
2.860
14,730,421
+0.00(+0.00%)
Mar 12, 2024
2.900
2.980
2.810
2.860
17,130,596
-0.05(-1.72%)
Mar 11, 2024
3.060
3.065
2.890
2.910
17,756,970
-0.15(-4.90%)
Mar 08, 2024
3.050
3.240
3.020
3.060
24,685,186
+0.09(+3.03%)
Mar 07, 2024
3.020
3.060
2.860
2.970
16,488,246
+0.02(+0.68%)
Mar 06, 2024
2.910
3.040
2.810
2.950
20,164,356
+0.17(+6.12%)
Mar 05, 2024
2.960
2.980
2.760
2.780
20,448,036
-0.25(-8.25%)
Mar 04, 2024
3.100
3.110
2.970
3.030
19,241,576
-0.08(-2.57%)
Mar 01, 2024
3.060
3.170
2.990
3.110
14,761,660
+0.03(+0.97%)
Feb 29, 2024
3.170
3.320
3.030
3.080
20,123,148
+0.05(+1.65%)
Feb 28, 2024
3.040
3.130
2.980
3.030
16,615,472
-0.08(-2.57%)
Feb 27, 2024
3.100
3.170
3.020
3.110
17,033,196
+0.06(+1.97%)
Feb 26, 2024
2.870
3.060
2.860
3.050
22,659,436
+0.18(+6.27%)
Feb 23, 2024
2.930
3.020
2.820
2.870
17,351,658
-0.10(-3.37%)
Feb 22, 2024
2.970
3.070
2.880
2.970
20,695,332
+0.06(+2.06%)
Feb 21, 2024
2.780
2.950
2.740
2.910
19,619,566
+0.12(+4.11%)
Feb 20, 2024
2.900
2.900
2.650
2.795
22,579,474
-0.21(-6.83%)
Feb 16, 2024
3.160
3.320
2.860
3.000
40,918,168
-0.35(-10.45%)
Feb 15, 2024
3.450
3.480
3.230
3.350
26,082,384
-0.09(-2.52%)
Feb 14, 2024
3.380
3.475
3.320
3.437
16,706,592
+0.20(+6.07%)
Feb 13, 2024
3.230
3.350
3.150
3.240
19,001,024
-0.32(-8.99%)
Feb 12, 2024
3.550
3.710
3.540
3.560
21,998,624
+0.05(+1.42%)
Feb 09, 2024
3.360
3.510
3.300
3.510
16,202,784
+0.18(+5.41%)
Feb 08, 2024
3.220
3.410
3.210
3.330
14,992,739
+0.12(+3.58%)
Feb 07, 2024
3.300
3.310
3.140
3.215
12,793,432
-0.06(-1.98%)
Feb 06, 2024
3.210
3.420
3.170
3.280
16,695,810
+0.07(+2.18%)
Feb 05, 2024
3.430
3.430
3.170
3.210
21,311,288
-0.29(-8.29%)
Feb 02, 2024
3.420
3.505
3.251
3.500
20,957,754
-0.03(-0.85%)
Feb 01, 2024
3.490
3.595
3.370
3.530
20,739,832
+0.11(+3.22%)
Jan 31, 2024
3.500
3.780
3.385
3.420
30,518,436
-0.13(-3.66%)
Jan 30, 2024
3.650
3.670
3.510
3.550
20,280,864
-0.17(-4.57%)
Jan 29, 2024
3.390
3.730
3.355
3.720
20,502,452
+0.37(+11.04%)
Jan 26, 2024
3.410
3.490
3.330
3.350
16,395,178
-0.03(-0.89%)
Jan 25, 2024
3.320
3.465
3.280
3.380
20,202,792
+0.16(+4.97%)
Jan 24, 2024
3.520
3.525
3.190
3.220
19,564,120
-0.14(-4.17%)
Jan 23, 2024
3.580
3.590
3.270
3.360
23,847,004
-0.14(-3.99%)
Jan 22, 2024
3.320
3.600
3.300
3.500
34,640,968
+0.35(+11.10%)
Jan 19, 2024
3.050
3.170
2.920
3.150
19,627,786
+0.14(+4.65%)
Jan 18, 2024
3.190
3.230
2.900
3.010
18,529,952
-0.11(-3.53%)
Jan 17, 2024
3.080
3.140
2.980
3.120
20,695,932
-0.10(-3.11%)
Jan 16, 2024
3.390
3.400
3.180
3.220
19,677,664
-0.29(-8.26%)
Jan 12, 2024
3.650
3.770
3.490
3.510
16,301,878
-0.05(-1.40%)
Jan 11, 2024
3.600
3.685
3.390
3.560
25,531,036
-0.12(-3.26%)
Jan 10, 2024
3.740
3.800
3.595
3.680
14,812,371
-0.02(-0.54%)
Jan 09, 2024
3.950
3.950
3.670
3.700
15,088,758
-0.25(-6.33%)
Jan 08, 2024
3.690
3.950
3.650
3.950
17,514,912
+0.33(+8.97%)
Jan 05, 2024
3.940
4.010
3.555
3.625
22,389,548
-0.39(-9.83%)
Jan 04, 2024
3.980
4.110
3.940
4.020
12,445,633
-0.01(-0.25%)
Jan 03, 2024
4.020
4.110
3.900
4.030
22,384,566
-0.25(-5.84%)
Jan 02, 2024
4.360
4.400
4.190
4.280
20,744,090
-0.20(-4.46%)
Dec 29, 2023
4.620
4.690
4.390
4.480
22,107,484
-0.19(-4.07%)
Dec 28, 2023
4.630
4.740
4.570
4.670
15,220,109
-0.05(-1.06%)
Dec 27, 2023
4.750
4.840
4.630
4.720
17,709,612
+0.04(+0.85%)
Dec 26, 2023
4.630
4.690
4.530
4.680
14,634,301
+0.10(+2.18%)
Dec 22, 2023
4.340
4.680
4.260
4.580
29,640,792
+0.38(+9.05%)
Dec 21, 2023
4.200
4.280
4.070
4.200
17,516,680
+0.18(+4.48%)
Dec 20, 2023
4.240
4.510
4.000
4.020
26,938,744
-0.32(-7.37%)
Dec 19, 2023
4.150
4.380
4.125
4.340
24,744,714
+0.27(+6.63%)
Dec 18, 2023
4.110
4.250
3.960
4.070
25,258,484
+0.01(+0.25%)
Dec 15, 2023
4.540
4.600
4.020
4.060
56,380,032
-0.50(-10.96%)
Dec 14, 2023
4.520
4.890
4.430
4.560
47,034,548
+0.45(+10.95%)
Dec 13, 2023
3.490
4.170
3.470
4.110
39,992,860
+0.67(+19.48%)
Dec 12, 2023
3.570
3.610
3.240
3.440
18,690,476
-0.15(-4.18%)
Dec 11, 2023
3.600
3.630
3.421
3.590
16,074,689
-0.07(-1.91%)
Dec 08, 2023
3.500
3.685
3.430
3.660
14,014,729
+0.11(+3.10%)
Dec 07, 2023
3.470
3.570
3.350
3.550
14,117,890
+0.10(+2.90%)
Dec 06, 2023
3.440
3.680
3.380
3.450
19,013,274
+0.07(+2.07%)
Dec 05, 2023
3.350
3.560
3.200
3.380
20,919,800
-0.03(-0.88%)
Dec 04, 2023
3.330
3.550
3.300
3.410
19,980,856
+0.09(+2.71%)
Dec 01, 2023
2.970
3.350
2.850
3.320
25,463,772
+0.31(+10.30%)
Nov 30, 2023
3.060
3.100
2.870
3.010
19,836,898
+0.01(+0.33%)
Nov 29, 2023
3.000
3.230
2.980
3.000
25,237,048
+0.11(+3.81%)
Nov 28, 2023
2.710
2.930
2.635
2.890
19,591,144
+0.14(+5.09%)
Nov 27, 2023
2.650
2.790
2.591
2.750
15,349,676
+0.14(+5.36%)
Nov 24, 2023
2.480
2.630
2.455
2.610
9,297,379
+0.16(+6.53%)
Nov 22, 2023
2.380
2.510
2.360
2.450
12,405,080
+0.11(+4.70%)
Nov 21, 2023
2.430
2.439
2.320
2.340
12,987,083
-0.16(-6.40%)
Nov 20, 2023
2.500
2.615
2.450
2.500
15,053,769
+0.05(+2.04%)
Nov 17, 2023
2.440
2.520
2.360
2.450
16,287,835
+0.07(+2.94%)
Nov 16, 2023
2.370
2.410
2.270
2.380
16,526,852
-0.09(-3.64%)
Nov 15, 2023
2.370
2.580
2.335
2.470
23,605,672
+0.18(+7.86%)
Nov 14, 2023
2.250
2.370
2.220
2.290
26,950,524
+0.26(+12.81%)
Nov 13, 2023
2.070
2.070
1.955
2.030
11,939,584
-0.05(-2.40%)
Nov 10, 2023
2.020
2.100
1.980
2.080
12,579,748
+0.06(+2.97%)
Nov 09, 2023
2.170
2.240
1.985
2.020
19,010,262
-0.15(-6.91%)
Nov 08, 2023
2.080
2.190
2.030
2.170
21,760,292
+0.10(+4.83%)
Nov 07, 2023
1.970
2.150
1.950
2.070
17,846,396
+0.07(+3.50%)
Nov 06, 2023
2.170
2.210
1.890
2.000
40,880,752
-0.09(-4.31%)
Nov 03, 2023
2.290
2.630
2.060
2.090
41,498,160
-0.11(-5.00%)
Nov 02, 2023
2.050
2.310
2.050
2.200
33,537,308
+0.31(+16.40%)
Nov 01, 2023
1.920
1.924
1.820
1.890
18,965,104
-0.01(-0.53%)
Oct 31, 2023
2.100
2.170
1.800
1.900
25,973,728
-0.19(-9.09%)
Oct 30, 2023
2.120
2.170
2.000
2.090
17,117,724
+0.01(+0.48%)
Oct 27, 2023
2.150
2.200
2.070
2.080
10,715,254
-0.05(-2.35%)
Oct 26, 2023
2.060
2.165
2.030
2.130
15,670,329
+0.01(+0.47%)
Oct 25, 2023
2.150
2.170
2.050
2.120
13,335,106
-0.08(-3.64%)
Oct 24, 2023
2.200
2.280
2.170
2.200
16,139,803
+0.07(+3.29%)
Oct 23, 2023
2.100
2.210
2.040
2.130
14,533,057
-0.05(-2.29%)
Oct 20, 2023
2.190
2.260
2.130
2.180
12,506,087
-0.02(-0.91%)
Oct 19, 2023
2.320
2.390
2.190
2.200
17,499,716
-0.08(-3.51%)
Oct 18, 2023
2.470
2.470
2.250
2.280
12,081,548
-0.17(-6.94%)
Oct 17, 2023
2.390
2.480
2.352
2.450
15,471,754
+0.02(+0.82%)
Oct 16, 2023
2.440
2.470
2.330
2.430
10,965,005
+0.02(+0.83%)
Oct 13, 2023
2.540
2.540
2.355
2.410
14,265,808
-0.08(-3.21%)
Oct 12, 2023
2.690
2.730
2.480
2.490
13,566,252
-0.20(-7.43%)
Oct 11, 2023
2.750
2.840
2.620
2.690
10,978,368
+0.02(+0.75%)
Oct 10, 2023
2.470
2.800
2.470
2.670
16,885,610
+0.24(+9.88%)
Oct 09, 2023
2.460
2.490
2.320
2.430
13,381,279
-0.13(-5.08%)
Oct 06, 2023
2.580
2.690
2.515
2.560
11,303,912
-0.08(-3.03%)
Oct 05, 2023
2.610
2.680
2.540
2.640
10,294,680
-0.04(-1.49%)
Oct 04, 2023
2.470
2.700
2.400
2.680
11,276,751
+0.30(+12.61%)
Oct 03, 2023
2.580
2.595
2.360
2.380
14,145,506
-0.28(-10.53%)
Oct 02, 2023
2.610
2.750
2.580
2.660
12,535,338
+0.02(+0.76%)
Sep 29, 2023
2.740
2.905
2.625
2.640
13,326,117
+0.03(+1.15%)
Sep 28, 2023
2.520
2.680
2.465
2.610
12,757,719
+0.06(+2.35%)
Sep 27, 2023
2.390
2.655
2.390
2.550
17,251,140
+0.19(+8.05%)
Sep 26, 2023
2.500
2.530
2.320
2.360
15,104,156
-0.07(-2.88%)
Sep 25, 2023
2.450
2.480
2.415
2.430
18,633,160
-0.14(-5.45%)
Sep 22, 2023
2.640
2.660
2.460
2.570
18,995,522
+0.02(+0.78%)
Sep 21, 2023
2.820
2.830
2.395
2.550
35,476,324
-0.41(-13.85%)
Sep 20, 2023
3.190
3.360
2.940
2.960
19,090,156
-0.23(-7.21%)
Sep 19, 2023
3.150
3.230
3.050
3.190
11,717,399
+0.00(+0.00%)
Sep 18, 2023
3.170
3.280
3.130
3.190
10,776,150
-0.03(-0.93%)
Sep 15, 2023
3.440
3.450
3.130
3.220
32,888,400
-0.20(-5.85%)
Sep 14, 2023
3.540
3.620
3.420
3.420
14,570,458
-0.08(-2.29%)
Sep 13, 2023
3.650
3.695
3.480
3.500
14,307,906
-0.19(-5.15%)
Sep 12, 2023
3.630
3.780
3.560
3.690
11,358,505
+0.00(+0.00%)
Sep 11, 2023
3.840
3.860
3.680
3.690
9,848,958
-0.09(-2.38%)
Sep 08, 2023
3.820
3.820
3.660
3.780
9,892,837
-0.02(-0.53%)
Sep 07, 2023
3.600
3.850
3.510
3.800
12,512,115
+0.06(+1.60%)
Sep 06, 2023
3.780
3.890
3.650
3.740
13,439,259
-0.04(-1.19%)
Sep 05, 2023
3.800
4.060
3.720
3.785
15,866,856
-0.10(-2.70%)
Sep 01, 2023
4.020
4.180
3.870
3.890
17,827,994
-0.01(-0.26%)
Aug 31, 2023
4.000
4.170
3.840
3.900
19,319,292
-0.04(-1.02%)
Aug 30, 2023
3.800
4.020
3.675
3.940
18,698,486
+0.19(+5.07%)
Aug 29, 2023
3.460
3.840
3.450
3.750
16,011,684
+0.25(+7.14%)
Aug 28, 2023
3.450
3.565
3.400
3.500
11,070,841
+0.12(+3.55%)
Aug 25, 2023
3.230
3.480
3.210
3.380
16,672,834
+0.16(+4.97%)
Aug 24, 2023
3.430
3.480
3.165
3.220
14,877,254
-0.18(-5.29%)
Aug 23, 2023
3.180
3.520
3.155
3.400
14,903,176
+0.20(+6.25%)
Aug 22, 2023
3.310
3.440
3.150
3.200
11,373,848
-0.05(-1.54%)
Aug 21, 2023
3.180
3.300
3.080
3.250
14,521,729
+0.09(+2.85%)
Aug 18, 2023
3.090
3.270
3.060
3.160
22,688,054
-0.10(-3.07%)
Aug 17, 2023
3.300
3.370
3.180
3.260
18,965,112
-0.05(-1.51%)
Aug 16, 2023
3.330
3.450
3.270
3.310
15,374,410
-0.05(-1.49%)
Aug 15, 2023
3.460
3.500
3.330
3.360
16,211,039
-0.13(-3.72%)
Aug 14, 2023
3.370
3.500
3.260
3.490
13,796,266
+0.06(+1.75%)
Aug 11, 2023
3.350
3.460
3.250
3.430
15,444,564
-0.04(-1.15%)
Aug 10, 2023
3.530
3.760
3.360
3.470
18,324,788
+0.05(+1.46%)
Aug 09, 2023
3.580
3.620
3.300
3.420
16,066,466
-0.13(-3.66%)
Aug 08, 2023
3.350
3.635
3.240
3.550
24,455,468
+0.11(+3.20%)
Aug 07, 2023
3.580
3.590
3.210
3.440
28,009,936
-0.10(-2.82%)
Aug 04, 2023
4.200
4.210
3.500
3.540
47,547,304
-1.26(-26.33%)
Aug 03, 2023
4.740
4.880
4.510
4.805
18,210,244
+0.02(+0.52%)
Aug 02, 2023
5.020
5.115
4.700
4.780
21,587,152
-0.49(-9.30%)
Aug 01, 2023
4.990
5.410
4.980
5.270
19,716,640
+0.16(+3.13%)
Jul 31, 2023
4.950
5.130
4.870
5.110
20,685,312
+0.27(+5.58%)
Jul 28, 2023
4.430
4.890
4.380
4.840
24,978,852
+0.59(+13.88%)
Jul 27, 2023
4.630
4.755
4.210
4.250
31,454,172
-0.18(-4.06%)
Jul 26, 2023
4.290
4.480
4.260
4.430
12,464,178
+0.08(+1.84%)
Jul 25, 2023
4.420
4.610
4.295
4.350
16,555,617
-0.04(-0.91%)
Jul 24, 2023
4.140
4.420
4.030
4.390
17,726,908
+0.26(+6.42%)
Jul 21, 2023
4.080
4.195
3.945
4.125
11,558,446
+0.09(+2.36%)
Jul 20, 2023
4.110
4.190
3.870
4.030
17,731,036
-0.18(-4.28%)
Jul 19, 2023
4.420
4.520
4.140
4.210
22,542,728
-0.18(-4.10%)
Jul 18, 2023
4.360
4.655
4.335
4.390
18,766,640
+0.07(+1.74%)
Jul 17, 2023
4.490
4.500
4.270
4.315
16,667,199
-0.12(-2.82%)
Jul 14, 2023
4.850
4.910
4.340
4.440
29,162,248
-0.39(-8.07%)
Jul 13, 2023
4.850
5.140
4.685
4.830
33,767,228
-0.06(-1.23%)
Jul 12, 2023
4.730
4.959
4.460
4.890
36,693,728
+0.44(+9.89%)
Jul 11, 2023
4.165
4.470
4.060
4.450
25,528,150
+0.37(+9.07%)
Jul 10, 2023
3.840
4.140
3.719
4.080
20,151,864
+0.24(+6.25%)
Jul 07, 2023
3.880
4.019
3.812
3.840
20,574,474
-0.01(-0.26%)
Jul 06, 2023
3.900
3.900
3.700
3.850
21,978,168
-0.22(-5.41%)
Jul 05, 2023
4.280
4.290
3.950
4.070
27,391,588
-0.21(-4.91%)
Jul 03, 2023
4.070
4.430
4.040
4.280
20,229,976
+0.26(+6.47%)
Jun 30, 2023
4.220
4.255
3.920
4.020
25,601,200
-0.06(-1.47%)
Jun 29, 2023
4.160
4.330
3.950
4.080
38,269,576
+0.10(+2.51%)
Jun 28, 2023
3.420
4.060
3.396
3.980
48,874,144
+0.58(+17.06%)
Jun 27, 2023
2.960
3.420
2.910
3.400
32,345,196
+0.46(+15.45%)
Jun 26, 2023
2.900
3.070
2.870
2.945
15,581,002
+0.01(+0.51%)
Jun 23, 2023
3.170
3.190
2.840
2.930
86,365,168
-0.24(-7.57%)
Jun 22, 2023
3.000
3.250
2.960
3.170
21,590,408
+0.05(+1.60%)
Jun 21, 2023
3.140
3.190
2.840
3.120
28,893,934
+0.05(+1.63%)
Jun 20, 2023
3.039
3.470
3.000
3.070
37,460,960
+0.06(+1.99%)
Jun 16, 2023
2.990
3.130
2.889
3.010
30,077,826
+0.03(+1.01%)
Jun 15, 2023
2.830
3.010
2.750
2.980
22,052,084
+0.93(+45.37%)
May 08, 2023
1.830
2.155
1.810
2.050
45,505,644
+0.26(+14.53%)
May 05, 2023
1.480
1.800
1.470
1.790
38,851,684
+0.44(+32.59%)
May 04, 2023
1.350
1.370
1.260
1.350
13,239,538
+0.01(+0.75%)
May 03, 2023
1.380
1.430
1.310
1.340
11,075,640
-0.02(-1.47%)
May 02, 2023
1.460
1.460
1.310
1.360
15,469,134
-0.10(-6.85%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Pleasanton
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Photography by
Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.